Frankfurt - Delayed Quote EUR

Rakuten Group, Inc. (RAK.F)

4.8985
-0.0815
(-1.64%)
At close: May 22 at 8:02:10 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 22, 20254.89854.89854.89854.89854.89851,500
May 21, 20254.98004.98004.98004.98004.9800-
May 20, 20254.88704.88704.88704.88704.8870-
May 19, 20254.94104.94104.94104.94104.9410-
May 16, 20254.78704.78704.78704.78704.7870-
May 15, 20254.84904.88904.84904.88904.88901,500
May 14, 20255.31205.31205.31205.31205.3120-
May 13, 20255.36605.36605.24205.30105.30107,000
May 12, 20255.35305.35305.35305.35305.3530-
May 9, 20255.43005.43005.43005.43005.4300-
May 8, 20255.38905.38905.38905.38905.3890-
May 7, 20255.22305.22305.22305.22305.2230-
May 6, 20255.06305.06305.06305.06305.0630-
May 5, 20255.03905.03905.03905.03905.0390-
May 2, 20255.00505.00505.00505.00505.0050-
Apr 30, 20255.12305.12305.12205.12205.1220800
Apr 29, 20255.04405.04405.04405.04405.0440-
Apr 28, 20255.02205.02205.02205.02205.0220-
Apr 25, 20254.90554.90554.90554.90554.9055-
Apr 24, 20254.82104.82104.82104.82104.8210-
Apr 23, 20254.69904.69904.69904.69904.6990-
Apr 22, 20254.62404.68204.62404.68204.68205
Apr 17, 20254.78504.78504.78504.78504.7850-
Apr 16, 20254.62504.62504.62504.62504.6250-
Apr 15, 20254.70254.70254.70254.70254.7025-
Apr 14, 20254.71404.71404.71404.71404.7140-
Apr 11, 20254.70204.70204.70204.70204.7020-
Apr 10, 20254.84254.84254.84254.84254.8425-
Apr 9, 20254.47204.97004.47204.97004.9700200
Apr 8, 20254.65704.65704.65704.65704.6570-
Apr 7, 20254.35304.46654.35204.35204.3520110
Apr 4, 20254.88404.88404.88404.88404.8840-
Apr 3, 20255.03005.03005.03005.03005.0300-
Apr 2, 20255.08605.15005.08605.15005.150050
Apr 1, 20255.16705.16705.16705.16705.1670-
Mar 31, 20255.24205.24205.24205.24205.2420-
Mar 28, 20255.38405.46905.38405.46905.469050
Mar 27, 20255.52305.52305.52305.52305.5230-
Mar 26, 20255.54005.62705.54005.62705.627050
Mar 25, 20255.53305.53305.53305.53305.5330-
Mar 24, 20255.56505.56505.56505.56505.565010
Mar 21, 20255.53005.64305.53005.64305.643050
Mar 20, 20255.54405.57805.54405.57805.5780250
Mar 19, 20255.47605.47605.47605.47605.4760-
Mar 18, 20255.51305.51305.51305.51305.5130-
Mar 17, 20255.54705.65305.54705.65305.6530600
Mar 14, 20255.54005.54005.54005.54005.5400-
Mar 13, 20255.54905.54905.54905.54905.5490-
Mar 12, 20255.51105.51105.51105.51105.5110-
Mar 11, 20255.51405.60005.51405.60005.60003,474
Mar 10, 20255.66005.66005.66005.66005.6600-
Mar 7, 20255.64705.64705.62205.62205.6220150
Mar 6, 20255.75305.75305.75305.75305.7530-
Mar 5, 20255.65405.65405.65405.65405.6540-
Mar 4, 20255.63505.63505.63505.63505.6350-
Mar 3, 20255.82105.82105.82105.82105.8210-
Feb 28, 20255.86005.94005.86005.94005.940050
Feb 27, 20256.03006.03006.03006.03006.03001,000
Feb 26, 20256.01606.01606.01606.01606.0160-
Feb 25, 20256.07906.08106.07906.08106.0810335
Feb 24, 20256.19906.19906.19906.19906.1990-
Feb 21, 20256.17906.19206.17906.19206.192050
Feb 20, 20256.19006.19006.19006.19006.1900-
Feb 19, 20256.34806.34806.34506.34506.34501,000
Feb 18, 20255.89405.89405.89405.89405.8940-
Feb 17, 20256.24106.24106.24106.24106.2410-
Feb 14, 20256.46006.46006.46006.46006.4600-
Feb 13, 20256.24506.24506.24506.24506.2450-
Feb 12, 20256.12406.12406.12406.12406.1240-
Feb 11, 20256.19906.19906.17906.17906.1790300
Feb 10, 20256.18206.18206.18206.18206.1820-
Feb 7, 20256.24106.32106.24106.32106.321015
Feb 6, 20256.22206.22206.22206.22206.2220-
Feb 5, 20256.01606.01606.01606.01606.0160-
Feb 4, 20255.97705.97705.97705.97705.9770-
Feb 3, 20256.00006.00006.00006.00006.0000-
Jan 31, 20256.06606.06606.06606.06606.0660-
Jan 30, 20256.17206.17206.17206.17206.1720-
Jan 29, 20256.11806.11805.99705.99705.9970175
Jan 28, 20255.98605.99005.98605.99005.99002,000
Jan 27, 20255.76105.84605.76105.84605.846050
Jan 24, 20255.69105.69105.69105.69105.6910-
Jan 23, 20255.52805.65305.52805.65305.653050
Jan 22, 20255.65705.65705.60005.60005.60003,455
Jan 21, 20255.54605.54605.53805.53805.538050
Jan 20, 20255.55305.55305.55305.55305.5530-
Jan 17, 20255.54105.54105.54105.54105.5410-
Jan 16, 20255.56205.56205.56205.56205.5620-
Jan 15, 20255.46905.59105.46905.59105.5910200
Jan 14, 20255.54405.54405.54405.54405.5440-
Jan 13, 20255.64105.64805.64105.64805.648050
Jan 10, 20255.57705.57705.57705.57705.5770-
Jan 9, 20255.69705.69705.69705.69705.6970-
Jan 8, 20255.60105.60105.60105.60105.6010-
Jan 7, 20255.26105.26105.26105.26105.2610-
Jan 6, 20255.25305.25305.25305.25305.2530-
Jan 3, 20255.27105.27105.27105.27105.2710-
Jan 2, 20255.21305.29005.21305.29005.2900250
Dec 30, 20245.17805.17805.17805.17805.178075
Dec 27, 20245.25905.25905.24205.24205.2420180
Dec 23, 20245.50305.50305.50305.50305.5030-
Dec 20, 20245.60205.60205.60205.60205.6020-
Dec 19, 20245.57105.59405.57105.59405.59402,000
Dec 18, 20246.14406.14406.14406.14406.1440-
Dec 17, 20245.97605.97605.97605.97605.9760-
Dec 16, 20246.07406.07406.07406.07406.0740-
Dec 13, 20246.09306.09306.04306.05506.05501,800
Dec 12, 20246.00006.00005.94705.94705.9470700
Dec 11, 20245.85505.85505.85505.85505.8550-
Dec 10, 20245.78105.78105.78105.78105.7810-
Dec 9, 20245.75605.84005.75605.76305.7630300
Dec 6, 20245.39705.47305.39705.47305.47302,000
Dec 5, 20245.24605.24605.24605.24605.2460-
Dec 4, 20245.26505.36305.26505.36305.3630268
Dec 3, 20245.33205.33205.33205.33205.3320-
Dec 2, 20245.30805.30805.30805.30805.3080-
Nov 29, 20245.36405.36405.36405.36405.3640-
Nov 28, 20245.30505.30505.30505.30505.3050-
Nov 27, 20245.32505.32505.32505.32505.3250-
Nov 26, 20245.29905.29905.29905.29905.2990-
Nov 25, 20245.42705.42705.42705.42705.4270-
Nov 22, 20245.38705.38705.38705.38705.3870-
Nov 21, 20245.42605.42605.42605.42605.4260-
Nov 20, 20245.28705.28705.28005.28005.2800140
Nov 19, 20245.31405.31405.31405.31405.3140-
Nov 18, 20245.36805.36805.36805.36805.3680-
Nov 15, 20245.42305.42305.42305.42305.4230-
Nov 14, 20245.66205.66205.66205.66205.6620-
Nov 13, 20245.81406.05305.81406.05306.05303,000
Nov 12, 20245.79605.79605.79605.79605.7960-
Nov 11, 20245.56905.61005.56905.61005.61001,485
Nov 8, 20245.59305.59305.59305.59305.5930-
Nov 7, 20245.54405.54405.54405.54405.5440-
Nov 6, 20245.61705.61705.61705.61705.6170-
Nov 5, 20245.49905.49905.49905.49905.4990-
Nov 4, 20245.46905.46905.46905.46905.4690-
Nov 1, 20245.43005.43005.43005.43005.4300-
Oct 31, 20245.48905.48905.48905.48905.4890-
Oct 30, 20245.57005.57005.57005.57005.5700-
Oct 29, 20245.53705.53705.53705.53705.5370-
Oct 28, 20245.44605.44605.44605.44605.4460-
Oct 25, 20245.34705.34705.34705.34705.3470-
Oct 24, 20245.46105.46105.46105.46105.4610-
Oct 23, 20245.48005.48005.48005.48005.4800-
Oct 22, 20245.69305.69305.69305.69305.6930-
Oct 21, 20245.82005.82005.82005.82005.8200-
Oct 18, 20245.64405.64405.56205.56205.5620544
Oct 17, 20245.76905.76905.76905.76905.7690-
Oct 16, 20245.82305.82305.82305.82305.8230-
Oct 15, 20245.84906.00405.84906.00406.004010
Oct 14, 20245.80005.80005.80005.80005.80001,000
Oct 11, 20245.78505.85105.78505.85105.8510170
Oct 10, 20245.76205.84405.76205.84405.8440213
Oct 9, 20245.58705.58705.58705.58705.5870-
Oct 8, 20245.55205.62805.55205.62805.62802,000
Oct 7, 20245.62205.62205.62205.62205.6220-
Oct 4, 20245.60605.60605.60605.60605.6060-
Oct 3, 20245.62205.62205.62205.62205.6220-
Oct 2, 20245.62205.62205.62205.62205.6220-
Oct 1, 20245.66405.66405.66405.66405.6640-
Sep 30, 20245.83605.83605.83605.83605.8360-
Sep 27, 20245.87805.87805.87805.87805.8780-
Sep 26, 20245.81005.98805.81005.98805.988050
Sep 25, 20245.92205.92205.81905.81905.81901,820
Sep 24, 20245.99705.99705.99705.99705.9970-
Sep 23, 20246.07306.11306.03106.11306.11301,730
Sep 20, 20246.06006.10306.02006.10306.10303,771
Sep 19, 20246.01706.01706.01706.01706.0170-
Sep 18, 20245.95105.95105.95105.95105.9510-
Sep 17, 20245.96506.00005.96506.00006.00003,333
Sep 16, 20246.03706.03706.03706.03706.0370-
Sep 13, 20246.02506.06006.02006.06006.06003,300
Sep 12, 20245.92405.92405.92405.92405.9240-
Sep 11, 20245.91705.91705.91705.91705.9170-
Sep 10, 20245.95205.95205.95205.95205.9520-
Sep 9, 20245.99805.99805.99805.99805.9980-
Sep 6, 20245.91505.91505.91505.91505.9150-
Sep 5, 20246.22106.30006.22106.30006.30001,000
Sep 4, 20246.19906.19906.19906.19906.1990-
Sep 3, 20246.48406.48406.48406.48406.4840-
Sep 2, 20246.34606.34606.30306.30306.3030-
Aug 30, 20246.38506.38506.38506.38506.3850-
Aug 29, 20246.17606.18706.17606.18706.18702,000
Aug 28, 20246.34306.36406.34306.36406.3640557
Aug 27, 20245.78205.86405.78205.86405.8640500
Aug 26, 20245.80005.80305.80005.80305.8030402
Aug 23, 20245.78705.78705.78705.78705.7870-
Aug 22, 20245.80005.80005.80005.80005.80002,500
Aug 21, 20245.81405.82005.78705.78705.78702,250
Aug 20, 20245.50805.50805.50805.50805.5080-
Aug 19, 20245.42205.42205.42205.42205.4220-
Aug 16, 20245.41105.41105.41105.41105.4110-
Aug 15, 20245.29405.29405.29405.29405.2940-
Aug 14, 20245.32205.32205.32205.32205.3220-
Aug 13, 20245.23105.23105.23105.23105.2310-
Aug 12, 20244.81104.81104.81104.81104.8110-
Aug 9, 20244.81554.81554.80004.80004.8000100
Aug 8, 20244.78704.78704.78704.78704.7870-
Aug 7, 20244.83254.92004.83254.92004.9200130
Aug 6, 20244.49054.49054.49054.49054.4905-
Aug 5, 20244.21104.52804.16004.16004.16009,130
Aug 2, 20244.98354.98354.98354.98354.98351,000
Aug 1, 20245.24305.24305.24305.24305.2430-
Jul 31, 20245.29905.29905.29905.29905.2990-
Jul 30, 20245.27605.27605.27605.27605.2760-
Jul 29, 20245.37705.37705.37705.37705.3770-
Jul 26, 20244.99504.99504.99504.99504.9950-
Jul 25, 20245.02005.02005.02005.02005.0200-
Jul 24, 20245.22005.22005.22005.22005.2200-
Jul 23, 20245.24105.24105.24105.24105.2410-
Jul 22, 20245.06105.06105.06105.06105.0610-
Jul 19, 20245.02605.02605.02605.02605.0260-
Jul 18, 20245.09605.10005.09305.10005.10004,000
Jul 17, 20245.16305.16305.16305.16305.1630-
Jul 16, 20245.30005.30005.30005.30005.3000950
Jul 15, 20245.30005.30005.30005.30005.3000-
Jul 12, 20245.22805.22805.22805.22805.2280-
Jul 11, 20245.14705.14705.14705.14705.1470-
Jul 10, 20245.18405.18405.18405.18405.1840-
Jul 9, 20245.08305.08305.08305.08305.0830-
Jul 8, 20245.06805.06805.06805.06805.0680-
Jul 5, 20245.12405.12405.12405.12405.1240-
Jul 4, 20245.04205.04205.04205.04205.0420-
Jul 3, 20244.90104.90104.90104.90104.9010-
Jul 2, 20244.95104.95104.95104.95104.9510-
Jul 1, 20244.92754.92754.92754.92754.9275-
Jun 28, 20244.78404.86104.78404.86104.861075
Jun 27, 20244.89205.00704.89205.00705.0070647
Jun 26, 20244.90054.90054.90054.90054.9005-
Jun 25, 20244.90704.90704.90704.90704.9070-
Jun 24, 20244.77704.77704.77704.77704.7770-
Jun 21, 20244.69704.69704.69704.69704.6970-
Jun 20, 20244.82154.82354.82154.82354.8235200
Jun 19, 20244.84904.84904.84904.84904.8490-
Jun 18, 20244.84254.92604.83054.83054.8305241
Jun 17, 20244.63954.63954.63954.63954.6395-
Jun 14, 20244.75154.75154.75154.75154.7515-
Jun 13, 20244.68754.68754.68754.68754.6875-
Jun 12, 20244.73854.73854.73854.73854.7385-
Jun 11, 20244.79554.79554.79554.79554.7955-
Jun 10, 20244.92454.92454.92454.92454.9245-
Jun 7, 20244.97654.97654.97654.97654.9765-
Jun 6, 20244.88654.88654.88654.88654.8865-
Jun 5, 20244.85904.85904.85904.85904.8590-
Jun 4, 20244.92454.92454.92454.92454.9245-
Jun 3, 20244.87804.87804.87804.87804.8780-
May 31, 20244.75554.75554.75554.75554.7555-
May 30, 20244.67554.67554.67554.67554.6755-
May 29, 20244.65454.74104.65454.74104.74104,000
May 28, 20244.62204.71054.62204.71054.71051,820
May 27, 20244.66204.66204.65954.65954.659580
May 24, 20244.63554.63554.55104.55104.55101,550
May 23, 20244.56854.56854.56854.56854.5685-
May 22, 20244.55854.55854.55854.55854.5585-